Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche FTSE 350 Insurance
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 574,83 | -14,80 | -2,51% | 589,63 | 589,63 | 574,23 | 0 |
| 27 Mar 2025 | 589,63 | -5,66 | -0,95% | 595,29 | 595,29 | 585,37 | 0 |
| 26 Mar 2025 | 595,29 | -1,97 | -0,33% | 597,26 | 600,34 | 594,45 | 0 |
| 25 Mar 2025 | 597,26 | 5,21 | 0,88% | 592,05 | 600,33 | 592,04 | 0 |
| 24 Mar 2025 | 592,05 | 4,21 | 0,72% | 587,84 | 595,93 | 587,84 | 0 |
| 21 Mar 2025 | 587,84 | -11,45 | -1,91% | 599,29 | 599,29 | 580,65 | 0 |
| 20 Mar 2025 | 599,29 | -1,13 | -0,19% | 600,42 | 608,18 | 598,81 | 0 |
| 19 Mar 2025 | 600,42 | 2,54 | 0,42% | 597,88 | 601,56 | 592,60 | 0 |
| 18 Mar 2025 | 597,88 | 0,95 | 0,16% | 596,93 | 607,38 | 595,38 | 0 |
| 17 Mar 2025 | 596,93 | 7,44 | 1,26% | 589,49 | 598,62 | 589,49 | 0 |
| 14 Mar 2025 | 589,49 | 10,57 | 1,83% | 578,92 | 590,50 | 578,42 | 0 |
| 13 Mar 2025 | 578,92 | -10,85 | -1,84% | 589,77 | 589,77 | 578,92 | 0 |
| 12 Mar 2025 | 589,77 | -7,62 | -1,28% | 597,39 | 601,04 | 587,20 | 0 |
| 11 Mar 2025 | 597,39 | -19,17 | -3,11% | 616,56 | 616,56 | 590,92 | 0 |
| 10 Mar 2025 | 616,56 | -9,54 | -1,52% | 626,10 | 634,27 | 614,53 | 0 |
| 07 Mar 2025 | 626,10 | -9,03 | -1,42% | 635,13 | 635,13 | 621,56 | 0 |
| 06 Mar 2025 | 635,13 | -8,94 | -1,39% | 644,07 | 655,72 | 633,77 | 0 |
| 05 Mar 2025 | 644,07 | 8,28 | 1,30% | 635,79 | 655,54 | 635,79 | 0 |
| 04 Mar 2025 | 635,79 | -30,41 | -4,56% | 666,20 | 666,20 | 635,79 | 0 |
| 03 Mar 2025 | 666,20 | -3,62 | -0,54% | 669,82 | 674,26 | 661,69 | 0 |
| 28 Feb 2025 | 669,82 | 5,29 | 0,80% | 664,53 | 673,43 | 660,47 | 0 |
| 27 Feb 2025 | 664,53 | 6,56 | 1,00% | 657,97 | 665,54 | 652,77 | 0 |
| 26 Feb 2025 | 657,97 | 14,13 | 2,19% | 643,84 | 658,94 | 643,84 | 0 |
| 25 Feb 2025 | 643,84 | -5,15 | -0,79% | 648,99 | 652,94 | 642,01 | 0 |
| 24 Feb 2025 | 648,99 | -7,04 | -1,07% | 656,03 | 656,03 | 643,01 | 0 |
| 21 Feb 2025 | 656,03 | -1,21 | -0,18% | 657,24 | 662,27 | 654,31 | 0 |
| 20 Feb 2025 | 657,24 | -5,58 | -0,84% | 662,82 | 666,90 | 653,43 | 0 |
| 19 Feb 2025 | 662,82 | -14,59 | -2,15% | 677,41 | 677,41 | 661,07 | 0 |
| 18 Feb 2025 | 677,41 | -13,06 | -1,89% | 690,47 | 690,94 | 676,76 | 0 |
| 17 Feb 2025 | 690,47 | 5,66 | 0,83% | 684,81 | 690,47 | 681,99 | 0 |
| 14 Feb 2025 | 684,81 | -2,53 | -0,37% | 687,34 | 688,74 | 682,11 | 0 |
| 13 Feb 2025 | 687,34 | -4,67 | -0,67% | 692,01 | 703,08 | 687,34 | 0 |
| 12 Feb 2025 | 692,01 | 7,87 | 1,15% | 684,14 | 692,72 | 683,19 | 0 |
| 11 Feb 2025 | 684,14 | -17,43 | -2,48% | 701,57 | 701,88 | 679,52 | 0 |
| 10 Feb 2025 | 701,57 | -5,97 | -0,84% | 707,54 | 709,93 | 701,57 | 0 |
| 07 Feb 2025 | 707,54 | 2,11 | 0,30% | 705,43 | 708,60 | 702,60 | 0 |
| 06 Feb 2025 | 705,43 | 15,07 | 2,18% | 690,36 | 705,81 | 690,36 | 0 |
| 05 Feb 2025 | 690,36 | 2,74 | 0,40% | 687,62 | 690,36 | 683,78 | 0 |
| 04 Feb 2025 | 687,62 | 2,98 | 0,44% | 684,64 | 694,58 | 681,44 | 0 |
| 03 Feb 2025 | 684,64 | -6,11 | -0,88% | 690,75 | 690,75 | 677,02 | 0 |
| 31 Gen 2025 | 690,75 | 1,61 | 0,23% | 689,14 | 695,71 | 687,71 | 0 |
| 30 Gen 2025 | 689,14 | 4,94 | 0,72% | 684,20 | 690,13 | 683,48 | 0 |
| 29 Gen 2025 | 684,20 | 3,38 | 0,50% | 680,82 | 687,71 | 680,70 | 0 |
| 28 Gen 2025 | 680,82 | 12,76 | 1,91% | 668,06 | 681,79 | 667,31 | 0 |
| 27 Gen 2025 | 668,06 | -2,62 | -0,39% | 670,68 | 670,73 | 663,61 | 0 |
| 24 Gen 2025 | 670,68 | -6,08 | -0,90% | 676,76 | 681,94 | 670,68 | 0 |
| 23 Gen 2025 | 676,76 | -1,64 | -0,24% | 678,40 | 679,51 | 671,13 | 0 |
| 22 Gen 2025 | 678,40 | 0,56 | 0,08% | 677,84 | 680,56 | 672,85 | 0 |
| 21 Gen 2025 | 677,84 | 5,70 | 0,85% | 672,14 | 679,49 | 672,08 | 0 |
| 20 Gen 2025 | 672,14 | 1,43 | 0,21% | 670,71 | 676,63 | 669,34 | 0 |
| 17 Gen 2025 | 670,71 | 10,83 | 1,64% | 659,88 | 672,29 | 659,65 | 0 |
| 16 Gen 2025 | 659,88 | 0,28 | 0,04% | 659,60 | 666,20 | 655,25 | 0 |
| 15 Gen 2025 | 659,60 | 12,51 | 1,93% | 647,09 | 659,60 | 647,09 | 0 |
| 14 Gen 2025 | 647,09 | 3,22 | 0,50% | 643,87 | 653,58 | 643,87 | 0 |
| 13 Gen 2025 | 643,87 | -7,22 | -1,11% | 642,30 | 645,80 | 640,96 | 0 |
| 10 Gen 2025 | 651,09 | -1,33 | -0,20% | 652,42 | 655,32 | 648,16 | 0 |
| 09 Gen 2025 | 652,42 | 3,15 | 0,49% | 649,27 | 654,65 | 647,99 | 0 |
| 08 Gen 2025 | 649,27 | -6,10 | -0,93% | 655,37 | 655,73 | 645,47 | 0 |
| 07 Gen 2025 | 655,37 | 0,58 | 0,09% | 654,79 | 657,41 | 650,10 | 0 |
| 06 Gen 2025 | 654,79 | 0,17 | 0,03% | 654,62 | 655,98 | 644,37 | 0 |
| 03 Gen 2025 | 654,62 | -12,12 | -1,82% | 666,74 | 666,74 | 652,81 | 0 |
| 02 Gen 2025 | 666,74 | 2,35 | 0,35% | 664,39 | 667,01 | 657,91 | 0 |
| 31 Dic 2024 | 664,39 | 1,02 | 0,15% | 663,37 | 666,45 | 660,45 | 0 |
